Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
24 May 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 12,706,572 |
23 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,634 |
20 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 164,175 |
19 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 146,676 |
18 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,640,370 |
17 May 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,220,000 |
16 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 220,000 |
12 May 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 232,833 |
11 May 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,100,000 |
10 May 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,554,305 |
09 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 12,958,618 |
06 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,100,001 |
05 May 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 142,000 |
04 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 105,000 |
03 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,188,306 |
02 May 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 851,849 |
29 Apr 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 949,999 |
28 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 4,704,027 |
27 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,590,000 |
26 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,372,953 |
22 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,272,601 |
21 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,399,891 |
20 Apr 2022 | 0.0075 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 31,858,820 |
19 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,316,067 |
14 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,168,375 |
13 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 34,721,140 |
12 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 600,000 |
11 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 239,125 |
08 Apr 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,687,335 |
07 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,865,000 |
06 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,905,166 |
05 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 28,712,964 |
04 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,391,635 |
01 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 11,267,007 |
31 Mar 2022 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,049,597 |
30 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 378,571 |
29 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,053,154 |
28 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 15,521,573 |
25 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,559,528 |
24 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,798,618 |
23 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 15,770,190 |
22 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 8,993,987 |
21 Mar 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 102,412,750 |
18 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 5,103,969 |
15 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,903,160 |
11 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 106,554 |
10 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,059,381 |
09 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 11,632,875 |
07 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,229,252 |
04 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,974,905 |
03 Mar 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 3,045,491 |
02 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 472,855 |
01 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,407,930 |
28 Feb 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,334,287 |
25 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 423,680 |
24 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,410,283 |
23 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,688,772 |
22 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,514,609 |
21 Feb 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 230,000 |
18 Feb 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,400,000 |
17 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,869,444 |
16 Feb 2022 | 0.0090 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 12,942,770 |
15 Feb 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,586,244 |
14 Feb 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 20,498,593 |
11 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 775,000 |
10 Feb 2022 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,373,015 |
09 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 1,724,887 |
08 Feb 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 62,932,512 |
07 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 56,000 |
04 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
02 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 46,933 |
31 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 708,731 |
27 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 511,060 |
25 Jan 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,254,461 |
24 Jan 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,387,238 |
21 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 502,500 |
20 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,972,390 |
19 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,731,711 |
18 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,925,000 |
17 Jan 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,418,131 |
14 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,069,536 |
13 Jan 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 11,982,962 |
12 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,779,432 |
11 Jan 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 654,625 |
10 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 447,450 |
07 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Jan 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 503,875 |
05 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 125,000 |
04 Jan 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,003,301 |
31 Dec 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 169,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |